Hot Features
프리미엄
Ecovyst Inc (ECVT)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.125 | -1.57331655129 | 7.945 | 8.035 | 7.67 | 531249 | 7.87420154 | CS |
| 4 | 0.33 | 4.40587449933 | 7.49 | 8.035 | 7.27 | 623508 | 7.65617387 | CS |
| 12 | 0.19 | 2.49017038008 | 7.63 | 8.66 | 7.22 | 790800 | 7.88186633 | CS |
| 26 | -1.8 | -18.711018711 | 9.62 | 9.66 | 6.0201 | 993979 | 7.20640043 | CS |
| 52 | -1.65 | -17.4234424498 | 9.47 | 11.35 | 6.0201 | 874516 | 8.25708092 | CS |
| 156 | -1.71 | -17.9433368311 | 9.53 | 12.35 | 6.0201 | 762877 | 9.39580004 | CS |
| 260 | -7.83 | -50.0319488818 | 15.65 | 17.2899 | 6.0201 | 712563 | 9.5430621 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 7.76 | -0.04 | -0.51 | 7.68 | 7.89 | 7.67 | 471080 |
| 1737675600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737589200 | 7.8 | -0.18 | -2.26 | 7.93 | 7.975 | 7.785 | 360991 |
| 1737502800 | 7.98 | 0.1 | 1.27 | 7.945 | 8.035 | 7.885 | 761676 |
| 1737157200 | 7.88 | 0.02 | 0.25 | 7.96 | 7.97 | 7.835 | 456269 |
| 1737070800 | 7.86 | 0.22 | 2.88 | 7.63 | 7.905 | 7.59 | 443263 |
| 1736984400 | 7.64 | 0.1 | 1.33 | 7.77 | 7.81 | 7.565 | 745751 |
| 1736898000 | 7.54 | -0.04 | -0.53 | 7.58 | 7.7 | 7.49 | 875543 |
| 1736811600 | 7.58 | 0.08 | 1.07 | 7.37 | 7.63 | 7.37 | 1022879 |
| 1736552400 | 7.5 | 0.08 | 1.08 | 7.32 | 7.53 | 7.27 | 625819 |
| 1736379600 | 7.42 | -0.08 | -1.07 | 7.37 | 7.48 | 7.36 | 426338 |
| 1736293200 | 7.5 | -0.09 | -1.19 | 7.585 | 7.63 | 7.385 | 940292 |
| 1736206800 | 7.59 | -0.15 | -1.94 | 7.775 | 7.9 | 7.57 | 495043 |
| 1735947600 | 7.74 | 0.01 | 0.13 | 7.77 | 7.83 | 7.68 | 401105 |
| 1735861200 | 7.73 | 0.09 | 1.18 | 7.69 | 7.795 | 7.6 | 714527 |
| 1735688400 | 7.64 | 0.14 | 1.87 | 7.53 | 7.775 | 7.5242 | 974002 |
| 1735602000 | 7.5 | -0.02 | -0.27 | 7.49 | 7.54 | 7.39 | 261548 |
| 1735342800 | 7.52 | -0.15 | -1.96 | 7.63 | 7.71 | 7.425 | 502567 |
| 1735256400 | 7.67 | 0.06 | 0.79 | 7.55 | 7.705 | 7.54 | 597815 |
| 1735077840 | 7.61 | -0.08 | -1.04 | 7.73 | 7.73 | 7.525 | 229873 |
| 1734997200 | 7.69 | 0.17 | 2.26 | 7.44 | 7.75 | 7.44 | 991275 |
| 1734738000 | 7.52 | 0.22 | 3.01 | 7.22 | 7.53 | 7.22 | 1789742 |
| 1734651600 | 7.3 | -0.02 | -0.27 | 7.41 | 7.485 | 7.29 | 965853 |
| 1734565200 | 7.32 | -0.2 | -2.66 | 7.58 | 7.6 | 7.23 | 1053498 |
| 1734478800 | 7.52 | -0.16 | -2.08 | 7.65 | 7.81 | 7.435 | 780229 |
| 1734392400 | 7.68 | 0.2 | 2.67 | 7.45 | 7.71 | 7.38 | 1230638 |
| 1734133200 | 7.48 | -0.09 | -1.19 | 7.475 | 7.59 | 7.39 | 607506 |
| 1734046800 | 7.57 | -0.15 | -1.94 | 7.665 | 7.72 | 7.57 | 442056 |
| 1733960400 | 7.72 | -0.01 | -0.13 | 7.74 | 7.775 | 7.635 | 497133 |
| 1733874000 | 7.73 | -0.18 | -2.28 | 7.88 | 7.89 | 7.68 | 837847 |
| 1733787600 | 7.91 | -0.15 | -1.86 | 8.25 | 8.38 | 7.9 | 795353 |
| 1733528400 | 8.06 | 0.06 | 0.75 | 8.025 | 8.09 | 7.965 | 506930 |
| 1733442000 | 8 | -0.17 | -2.08 | 8.13 | 8.16 | 7.975 | 571301 |
| 1733355600 | 8.17 | -0.08 | -0.97 | 8.25 | 8.26 | 8.1125 | 552269 |
| 1733269200 | 8.25 | -0.37 | -4.29 | 8.6108 | 8.65 | 8.24 | 902362 |
| 1733182800 | 8.6199999 | 0.67 | 8.43 | 7.97 | 8.66 | 7.97 | 2821860 |
| 1732917840 | 7.95 | 0 | 0.00 | 7.95 | 7.985 | 7.89 | 483924 |
| 1732750800 | 7.95 | -0.05 | -0.63 | 8.02 | 8.14 | 7.905 | 496619 |
| 1732664400 | 8 | -0.14 | -1.72 | 8.05 | 8.1199999 | 7.975 | 549186 |
| 1732578000 | 8.14 | -0.05 | -0.61 | 8.25 | 8.2899999 | 8.14 | 985139 |
| 1732318800 | 8.19 | 0.07 | 0.86 | 8.15 | 8.2899999 | 8.1199999 | 550088 |
| 1732232400 | 8.1199999 | 0.12 | 1.50 | 8.065 | 8.125 | 7.95 | 1182259 |
| 1732146000 | 8 | -0.11 | -1.36 | 8.05 | 8.1 | 7.925 | 668028 |
| 1732059600 | 8.11 | 0.03 | 0.37 | 7.95 | 8.15 | 7.89 | 986357 |
| 1731973200 | 8.08 | -0.08 | -0.98 | 8.17 | 8.2364 | 8.07 | 489855 |
| 1731714000 | 8.16 | 0.05 | 0.62 | 8.26 | 8.27 | 8.0399999 | 762559 |
| 1731627600 | 8.11 | -0.07 | -0.86 | 8.16 | 8.18 | 8 | 687854 |
| 1731541200 | 8.18 | 0.04 | 0.49 | 8.185 | 8.2455 | 8.08 | 617897 |
| 1731454800 | 8.14 | -0.08 | -0.97 | 8.17 | 8.1859 | 8.06 | 800658 |
| 1731368400 | 8.22 | 0.19 | 2.37 | 8.11 | 8.275 | 8.05 | 699195 |
| 1731109200 | 8.03 | -0.22 | -2.67 | 8.15 | 8.23 | 7.995 | 956600 |
| 1731022800 | 8.25 | 0 | 0.00 | 8.25 | 8.315 | 8.13 | 990740 |
| 1730936400 | 8.25 | 0.47 | 6.04 | 8.18 | 8.325 | 7.97 | 1817158 |
| 1730850000 | 7.78 | 0.15 | 1.97 | 7.56 | 7.795 | 7.56 | 1044725 |
| 1730763600 | 7.63 | 0.01 | 0.13 | 7.63 | 7.84 | 7.455 | 1282104 |
| 1730500800 | 7.62 | 0.96 | 14.41 | 6.76 | 7.67 | 6.63 | 3421500 |
| 1730414400 | 6.66 | 0.29 | 4.55 | 6.38 | 6.735 | 6.2 | 2384167 |
| 1730328000 | 6.37 | 0.09 | 1.43 | 6.3099999 | 6.465 | 6.28 | 831230 |
| 1730241600 | 6.28 | -0.06 | -0.95 | 6.28 | 6.375 | 6.22 | 550853 |
| 1730155200 | 6.34 | 0.19 | 3.09 | 6.22 | 6.415 | 6.22 | 1942119 |
